| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,2500 €
-0,1000 (-1,87%)
- Άνοιγμα 5,3000
- Υψηλό 5,4500
- Χαμηλό 5,2000
- Όγκος 1.107
- Τζίρος 5.824 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/6/2023 | 4,7600 | -4,80% | 4,8200 | 4,9600 | 4,7600 | 476 | 2.271,20 |
| 19/6/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/6/2023 | 5,0000 | 2,46% | 4,7000 | 5,0500 | 4,7000 | 480 | 2.379,96 |
| 15/6/2023 | 4,8800 | 4,27% | 4,8400 | 4,9200 | 4,8400 | 180 | 878,52 |
| 14/6/2023 | 4,6800 | 0,00% | 4,8000 | 4,8800 | 4,6800 | 39 | 188,04 |
| 13/6/2023 | 4,6800 | 0,00% | 4,8000 | 4,8600 | 4,8000 | 111 | 536,62 |
| 12/6/2023 | 4,6800 | 0,00% | 4,7000 | 4,8200 | 4,6800 | 140 | 657,64 |
| 09/6/2023 | 4,6800 | -0,85% | 4,6800 | 4,7800 | 4,6000 | 1.151 | 5.331,30 |
| 08/6/2023 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 07/6/2023 | 4,7200 | -0,42% | 4,7400 | 4,7400 | 4,6800 | 277 | 1.308,78 |
| 06/6/2023 | 4,7400 | -4,05% | 4,6600 | 4,8400 | 4,6600 | 497 | 2.356,36 |
| 02/6/2023 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 01/6/2023 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 31/5/2023 | 4,9400 | 0,82% | 4,9000 | 4,9400 | 4,9000 | 85 | 417,54 |
| 30/5/2023 | 4,9000 | 4,26% | 4,8800 | 4,9000 | 4,8000 | 389 | 1.886,30 |
| 29/5/2023 | 4,7000 | -2,08% | 4,8800 | 4,8800 | 4,7000 | 762 | 3.587,76 |
| 26/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 25/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 24/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 23/5/2023 | 4,8000 | 2,13% | 4,8000 | 4,8000 | 4,8000 | 236 | 1.132,80 |
| 22/5/2023 | 4,7000 | -0,84% | 4,8000 | 4,8000 | 4,7000 | 118 | 561,24 |
| 19/5/2023 | 4,7400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 1 | 4,84 |
| 18/5/2023 | 4,7400 | -1,25% | 4,7000 | 4,8000 | 4,5400 | 770 | 3.554,86 |
| 17/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/5/2023 | 4,8000 | 1,69% | 4,8200 | 4,8200 | 4,8000 | 436 | 2.094,36 |
| 12/5/2023 | 4,7200 | -2,07% | 4,7200 | 4,7800 | 4,7200 | 72 | 342,14 |
| 11/5/2023 | 4,8200 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 2 | 9,48 |
| 10/5/2023 | 4,8200 | -1,63% | 4,7000 | 4,8400 | 4,7000 | 123 | 586,32 |
| 09/5/2023 | 4,9000 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 37 | 176,12 |
| 08/5/2023 | 4,9000 | -1,61% | 4,8000 | 4,9000 | 4,8000 | 150 | 727,00 |
| 05/5/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 04/5/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 03/5/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 02/5/2023 | 4,9800 | 0,00% | 4,9600 | 4,9800 | 4,9600 | 55 | 273,78 |
| 28/4/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,8800 | 31 | 153,78 |
| 27/4/2023 | 4,9800 | 0,00% | 4,8000 | 4,9800 | 4,7800 | 189 | 925,60 |
| 26/4/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 25/4/2023 | 4,9800 | -0,40% | 4,7600 | 4,9800 | 4,7600 | 82 | 402,72 |
| 24/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 4 | 20,00 |
| 21/4/2023 | 5,0000 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 4 | 19,92 |
| 20/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 5 | 25,00 |
| 19/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 18/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 13/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 12/4/2023 | 5,0000 | 2,04% | 4,9400 | 5,0000 | 4,9400 | 240 | 1.193,40 |
| 11/4/2023 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 07/4/2023 | 4,9000 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 14 | 66,36 |
| 06/4/2023 | 4,9000 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 14 | 66,36 |
| 05/4/2023 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 04/4/2023 | 4,9000 | 1,66% | 4,8800 | 4,9000 | 4,8800 | 125 | 611,30 |
| 03/4/2023 | 4,8200 | 1,69% | 4,7000 | 4,8400 | 4,6000 | 212 | 987,36 |
| 31/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 30/3/2023 | 4,7400 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 12 | 58,32 |
| 29/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 28/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 27/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 24/3/2023 | 4,7400 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 1 | 4,72 |
| 23/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 450 | 2.133,00 |
| 22/3/2023 | 4,7400 | -2,47% | 4,7400 | 4,8200 | 4,6600 | 142 | 669,64 |
| 21/3/2023 | 4,8600 | -0,41% | 4,8600 | 4,8600 | 4,8600 | 50 | 243,00 |
| 20/3/2023 | 4,8800 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 12 | 56,64 |
| 17/3/2023 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 16/3/2023 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 15/3/2023 | 4,8800 | 2,95% | 4,8000 | 4,8800 | 4,7200 | 810 | 3.861,24 |
| 14/3/2023 | 4,7400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 18 | 87,12 |
| 13/3/2023 | 4,7400 | -1,66% | 4,8200 | 4,8200 | 4,7200 | 500 | 2.373,00 |
| 10/3/2023 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 09/3/2023 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 30 | 144,60 |
| 08/3/2023 | 4,8200 | -3,60% | 5,0000 | 5,0000 | 4,8200 | 132 | 650,64 |
| 07/3/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 06/3/2023 | 5,0000 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 16 | 79,04 |
| 03/3/2023 | 5,0000 | 3,73% | 5,0000 | 5,0000 | 4,8400 | 1.041 | 5.197,80 |
| 02/3/2023 | 4,8200 | -3,60% | 4,8200 | 4,8200 | 4,8200 | 250 | 1.205,00 |
| 01/3/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/2/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 24/2/2023 | 5,0000 | 1,63% | 4,9000 | 5,1000 | 4,8200 | 178 | 888,38 |
| 23/2/2023 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 22/2/2023 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 21/2/2023 | 4,9200 | 2,07% | 4,9200 | 4,9200 | 4,9200 | 100 | 492,00 |
| 20/2/2023 | 4,8200 | -6,41% | 5,1000 | 5,1000 | 4,8200 | 392 | 1.938,44 |
| 17/2/2023 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 16/2/2023 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 15/2/2023 | 5,1500 | 3,00% | 4,7200 | 5,2000 | 4,7200 | 699 | 3.558,15 |
| 14/2/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 13/2/2023 | 5,0000 | 2,04% | 4,8800 | 5,0500 | 4,7400 | 840 | 4.088,91 |
| 10/2/2023 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 09/2/2023 | 4,9000 | 0,82% | 4,9000 | 4,9000 | 4,9000 | 120 | 588,00 |
| 08/2/2023 | 4,8600 | -3,76% | 4,8600 | 4,9000 | 4,8600 | 861 | 4.196,74 |
| 07/2/2023 | 5,0500 | 4,34% | 4,9800 | 5,1000 | 4,9800 | 130 | 655,60 |
| 06/2/2023 | 4,8400 | -6,02% | 5,1000 | 5,1000 | 4,8400 | 110 | 535,00 |
| 03/2/2023 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 02/2/2023 | 5,1500 | 3,00% | 4,8600 | 5,1500 | 4,8200 | 630 | 3.151,10 |
| 01/2/2023 | 5,0000 | 3,73% | 4,9400 | 5,1500 | 4,9400 | 168 | 855,00 |
| 31/1/2023 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 90 | 433,80 |
| 30/1/2023 | 4,8200 | 0,00% | 4,8800 | 4,8800 | 4,8200 | 207 | 1.000,74 |
| 27/1/2023 | 4,8200 | -0,82% | 4,8600 | 4,8600 | 4,8200 | 290 | 1.399,40 |
| 26/1/2023 | 4,8600 | 2,10% | 4,7800 | 4,8600 | 4,7600 | 624 | 2.998,12 |
| 25/1/2023 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 24/1/2023 | 4,7600 | -2,46% | 4,9000 | 5,1500 | 4,6800 | 390 | 1.897,40 |
| 23/1/2023 | 4,8800 | 0,41% | 4,8600 | 4,9400 | 4,8600 | 347 | 1.692,36 |
| 20/1/2023 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 19/1/2023 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 18/1/2023 | 4,8600 | 5,19% | 4,7600 | 4,8800 | 4,7400 | 150 | 723,38 |
| 17/1/2023 | 4,6200 | -2,94% | 4,6400 | 4,7600 | 4,6200 | 275 | 1.279,04 |
| 16/1/2023 | 4,7600 | 0,42% | 4,8000 | 4,8000 | 4,7600 | 80 | 382,00 |
| 13/1/2023 | 4,7400 | -1,25% | 4,6800 | 4,9600 | 4,6600 | 143 | 678,18 |
| 12/1/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 11/1/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 10/1/2023 | 4,8000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 1 | 4,90 |
| 09/1/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 05/1/2023 | 4,8000 | 0,00% | 4,9000 | 5,0000 | 4,8000 | 198 | 950,82 |
| 04/1/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 03/1/2023 | 4,8000 | 0,84% | 4,8000 | 4,8800 | 4,8000 | 467 | 2.243,20 |
| 02/1/2023 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 300 | 1.428,00 |
| 30/12/2022 | 4,7600 | 1,28% | 4,7600 | 4,7600 | 4,7600 | 200 | 952,00 |
| 29/12/2022 | 4,7000 | -4,47% | 4,6400 | 4,8000 | 4,6400 | 229 | 1.074,66 |
| 28/12/2022 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 35 | 172,20 |
| 27/12/2022 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 23/12/2022 | 4,9200 | 1,65% | 4,8400 | 5,0000 | 4,8000 | 350 | 1.710,66 |
| 22/12/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 21/12/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 20/12/2022 | 4,8400 | 1,68% | 4,7400 | 5,1500 | 4,6200 | 450 | 2.109,19 |
| 19/12/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 16/12/2022 | 4,7600 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 5 | 24,70 |
| 15/12/2022 | 4,7600 | 0,00% | 4,8600 | 4,8600 | 4,7200 | 220 | 1.054,80 |
| 14/12/2022 | 4,7600 | -4,80% | 4,7600 | 4,8200 | 4,6800 | 105 | 499,98 |
| 13/12/2022 | 5,0000 | 8,70% | 5,0000 | 5,0000 | 4,7400 | 2.101 | 10.502,74 |
| 12/12/2022 | 4,6000 | -4,56% | 4,6000 | 4,6800 | 4,5600 | 70 | 322,48 |
| 09/12/2022 | 4,8200 | 2,55% | 4,7000 | 4,8400 | 4,7000 | 256 | 1.210,30 |
| 08/12/2022 | 4,7000 | -3,69% | 4,7000 | 4,8400 | 4,7000 | 222 | 1.043,68 |
| 07/12/2022 | 4,8800 | 3,39% | 4,9000 | 4,9000 | 4,8800 | 44 | 214,80 |
| 06/12/2022 | 4,7200 | -0,84% | 4,6000 | 4,8600 | 4,6000 | 117 | 551,76 |
| 05/12/2022 | 4,7600 | 0,00% | 4,5800 | 4,9200 | 4,5800 | 39 | 181,78 |
| 02/12/2022 | 4,7600 | 0,00% | 4,7600 | 4,9400 | 4,7600 | 95 | 452,84 |
| 01/12/2022 | 4,7600 | -4,80% | 5,3000 | 5,3000 | 4,7600 | 277 | 1.327,18 |
| 30/11/2022 | 5,0000 | -5,66% | 5,1000 | 5,3000 | 5,0000 | 225 | 1.130,30 |
| 29/11/2022 | 5,3000 | 0,95% | 5,4000 | 5,5000 | 5,3000 | 1.084 | 5.786,45 |
| 28/11/2022 | 5,2500 | 0,00% | 5,2000 | 5,5000 | 5,1000 | 564 | 2.934,50 |
| 25/11/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 24/11/2022 | 5,2500 | -2,78% | 5,4500 | 5,4500 | 5,2500 | 126 | 670,70 |
| 23/11/2022 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 22/11/2022 | 5,4000 | 0,93% | 5,4000 | 5,4500 | 5,4000 | 401 | 2.167,90 |
| 21/11/2022 | 5,3500 | -0,93% | 5,4000 | 5,6000 | 5,3000 | 983 | 5.307,85 |
| 18/11/2022 | 5,4000 | 5,88% | 5,2500 | 5,4000 | 5,2500 | 414 | 2.217,95 |
| 17/11/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/11/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 34 | 173,40 |
| 15/11/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 3 | 15,30 |
| 14/11/2022 | 5,1000 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 37 | 178,34 |
| 11/11/2022 | 5,1000 | 5,81% | 4,8600 | 5,2000 | 4,8200 | 1.078 | 5.286,90 |
| 10/11/2022 | 4,8200 | -3,60% | 4,9000 | 4,9000 | 4,8200 | 100 | 487,60 |
| 09/11/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 160 | 800,00 |
| 08/11/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/11/2022 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 04/11/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 03/11/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 02/11/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 01/11/2022 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 70 | 364,00 |
| 31/10/2022 | 5,1000 | 0,99% | 5,1500 | 5,1500 | 5,1000 | 200 | 1.021,25 |
| 27/10/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 26/10/2022 | 5,0500 | -4,72% | 5,0500 | 5,0500 | 5,0500 | 90 | 454,50 |
| 25/10/2022 | 5,3000 | 1,92% | 5,2000 | 5,3000 | 4,9800 | 142 | 724,90 |
| 24/10/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 25 | 130,00 |
| 21/10/2022 | 5,2000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 5 | 26,25 |
| 20/10/2022 | 5,2000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 7 | 37,10 |
| 19/10/2022 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 265 | 1.378,00 |
| 18/10/2022 | 5,1500 | 3,41% | 5,1000 | 5,2000 | 5,0000 | 278 | 1.430,30 |
| 17/10/2022 | 4,9800 | 5,51% | 4,9400 | 5,1000 | 4,9400 | 132 | 657,94 |
| 14/10/2022 | 4,7200 | 0,00% | 4,9400 | 4,9400 | 4,7200 | 101 | 479,14 |
| 13/10/2022 | 4,7200 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 3 | 14,82 |
| 12/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 27 | 127,44 |
| 11/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 10/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 07/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 06/10/2022 | 4,7200 | 0,85% | 4,7400 | 4,7400 | 4,7200 | 90 | 425,60 |
| 05/10/2022 | 4,6800 | 1,30% | 5,2000 | 5,2000 | 4,6000 | 532 | 2.488,90 |
| 04/10/2022 | 4,6200 | -3,75% | 4,5000 | 4,8400 | 4,5000 | 1.089 | 5.011,00 |
| 03/10/2022 | 4,8000 | -5,88% | 4,8000 | 4,8000 | 4,8000 | 150 | 720,00 |
| 30/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 28/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 27/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 20 | 102,00 |
| 26/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,0000 | 262 | 1.322,00 |
| 23/9/2022 | 5,1000 | 0,00% | 5,5000 | 5,5000 | 5,0500 | 95 | 503,25 |
| 22/9/2022 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 20 | 102,00 |
| 21/9/2022 | 5,0500 | -4,72% | 5,0500 | 5,0500 | 5,0500 | 20 | 101,00 |
| 20/9/2022 | 5,3000 | 3,92% | 4,7800 | 5,3000 | 4,7800 | 30 | 146,00 |
| 19/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 10 | 51,00 |
| 16/9/2022 | 5,1000 | 7,14% | 4,7200 | 5,1000 | 4,7200 | 75 | 363,50 |
| 15/9/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 14/9/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 13/9/2022 | 4,7600 | -4,80% | 4,7600 | 4,7600 | 4,7600 | 25 | 119,00 |
| 12/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/9/2022 | 5,0000 | 1,21% | 5,0000 | 5,0000 | 5,0000 | 60 | 300,00 |
| 06/9/2022 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 05/9/2022 | 4,9400 | -1,20% | 4,9400 | 4,9400 | 4,9400 | 107 | 528,58 |
| 02/9/2022 | 5,0000 | -0,99% | 5,0500 | 5,0500 | 5,0000 | 102 | 512,50 |
| 01/9/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 31/8/2022 | 5,0500 | -0,98% | 5,2500 | 5,2500 | 5,0500 | 120 | 610,60 |
| 30/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 26/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 25/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 50 | 255,00 |
| 24/8/2022 | 5,1000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 182 | 925,00 |
| 23/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 22 | 112,20 |
| 22/8/2022 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 100 | 510,00 |
| 19/8/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 18/8/2022 | 5,0500 | -0,98% | 5,2000 | 5,2000 | 5,0000 | 300 | 1.519,50 |
| 17/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/8/2022 | 5,1000 | -1,92% | 5,1000 | 5,1000 | 5,1000 | 120 | 612,00 |
| 12/8/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/8/2022 | 5,2000 | 2,97% | 5,2000 | 5,2500 | 5,2000 | 445 | 2.323,75 |
| 10/8/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 09/8/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 08/8/2022 | 5,0500 | 0,00% | 5,2000 | 5,2000 | 4,9600 | 353 | 1.800,38 |
| 05/8/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 04/8/2022 | 5,0500 | -2,88% | 4,9400 | 5,0500 | 4,9400 | 1.000 | 5.003,00 |
| 03/8/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 02/8/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 01/8/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 29/7/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 28/7/2022 | 5,2000 | 4,84% | 5,0000 | 5,2000 | 4,9000 | 382 | 1.882,84 |
| 27/7/2022 | 4,9600 | -4,62% | 4,7200 | 5,1500 | 4,7200 | 95 | 471,20 |
| 26/7/2022 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 3 | 15,60 |
| 25/7/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 22/7/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/7/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 782 | 3.988,20 |
| 20/7/2022 | 5,1000 | 2,41% | 5,1000 | 5,2000 | 5,1000 | 1.197 | 6.123,00 |
| 19/7/2022 | 4,9800 | -4,23% | 5,1000 | 5,1000 | 4,8000 | 422 | 2.099,10 |
| 18/7/2022 | 5,2000 | 0,00% | 4,7200 | 5,2000 | 4,7200 | 80 | 401,60 |
| 15/7/2022 | 5,2000 | 1,96% | 5,1500 | 5,2000 | 5,1500 | 180 | 934,15 |
| 14/7/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/7/2022 | 5,1000 | 2,00% | 4,7800 | 5,1000 | 4,7800 | 57 | 288,46 |
| 12/7/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/7/2022 | 5,0000 | 0,00% | 4,6200 | 5,0000 | 4,6200 | 428 | 2.130,50 |
| 08/7/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/7/2022 | 5,0000 | 2,04% | 4,9000 | 5,0000 | 4,9000 | 905 | 4.506,90 |
| 06/7/2022 | 4,9000 | -1,61% | 4,6400 | 4,9000 | 4,5000 | 405 | 1.902,48 |
| 05/7/2022 | 4,9800 | 0,40% | 4,9000 | 4,9800 | 4,6400 | 870 | 4.239,60 |
| 04/7/2022 | 4,9600 | 13,24% | 4,1400 | 4,9600 | 4,0200 | 2.402 | 10.646,76 |
| 01/7/2022 | 4,3800 | -1,35% | 4,3000 | 4,4000 | 4,2200 | 398 | 1.719,74 |
| 30/6/2022 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 26 | 115,44 |
| 29/6/2022 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 28/6/2022 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 27/6/2022 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 24/6/2022 | 4,4400 | 2,78% | 4,4400 | 4,4400 | 4,4400 | 1 | 4,44 |
| 23/6/2022 | 4,3200 | -3,14% | 4,3600 | 4,4600 | 4,1600 | 500 | 2.158,20 |
| 22/6/2022 | 4,4600 | 2,29% | 4,4600 | 4,4600 | 4,4600 | 1 | 4,46 |
| 21/6/2022 | 4,3600 | -1,80% | 4,3800 | 4,4600 | 4,3600 | 435 | 1.914,42 |
| 20/6/2022 | 4,4400 | 0,91% | 4,4400 | 4,4400 | 4,3000 | 127 | 546,38 |
| 17/6/2022 | 4,4000 | -1,35% | 4,4200 | 4,4200 | 4,4000 | 164 | 723,60 |
| 16/6/2022 | 4,4600 | -7,08% | 4,7200 | 4,7200 | 4,4200 | 492 | 2.190,64 |
| 15/6/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 14/6/2022 | 4,8000 | -4,00% | 5,1000 | 5,1000 | 4,2200 | 359 | 1.528,22 |
| 10/6/2022 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 11 | 55,00 |
| 09/6/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/6/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 07/6/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/6/2022 | 5,1000 | 3,66% | 4,8000 | 5,1000 | 4,7400 | 183 | 871,28 |
| 03/6/2022 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9000 | 140 | 688,00 |
| 02/6/2022 | 4,9200 | 0,82% | 4,8800 | 5,0000 | 4,8800 | 200 | 984,24 |
| 01/6/2022 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 31/5/2022 | 4,8800 | 2,95% | 4,8800 | 4,8800 | 4,8800 | 40 | 195,20 |
| 30/5/2022 | 4,7400 | -2,07% | 4,8200 | 4,8200 | 4,7000 | 726 | 3.439,70 |
| 27/5/2022 | 4,8400 | 0,00% | 4,9600 | 4,9600 | 4,8000 | 358 | 1.733,44 |
| 26/5/2022 | 4,8400 | -1,22% | 4,8800 | 4,8800 | 4,7000 | 9.753 | 47.059,70 |
| 25/5/2022 | 4,9000 | -1,21% | 4,9000 | 4,9000 | 4,9000 | 75 | 367,50 |
| 24/5/2022 | 4,9600 | 0,81% | 4,8800 | 5,0000 | 4,8600 | 456 | 2.237,00 |
| 23/5/2022 | 4,9200 | -1,60% | 4,8600 | 5,0500 | 4,8600 | 488 | 2.401,80 |
| 20/5/2022 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 3 | 15,00 |
| 19/5/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 18/5/2022 | 5,1000 | -1,92% | 5,1000 | 5,1500 | 5,0000 | 386 | 1.963,70 |
| 17/5/2022 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 150 | 780,00 |
| 16/5/2022 | 5,1000 | 4,51% | 5,0000 | 5,1000 | 5,0000 | 1.280 | 6.492,00 |
| 13/5/2022 | 4,8800 | -2,01% | 4,8600 | 4,9000 | 4,8600 | 100 | 488,00 |
| 12/5/2022 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 11/5/2022 | 4,9800 | 2,89% | 4,9400 | 5,0000 | 4,9400 | 342 | 1.705,68 |
| 10/5/2022 | 4,8400 | -1,63% | 4,9000 | 4,9000 | 4,8000 | 245 | 1.187,80 |
| 09/5/2022 | 4,9200 | 0,82% | 4,8800 | 5,0000 | 4,8800 | 54 | 266,16 |
| 06/5/2022 | 4,8800 | -3,37% | 4,9000 | 5,0000 | 4,8600 | 493 | 2.420,78 |
| 05/5/2022 | 5,0500 | -1,94% | 5,0500 | 5,1500 | 4,9000 | 1.099 | 5.478,35 |
| 04/5/2022 | 5,1500 | -1,90% | 5,2500 | 5,2500 | 5,0000 | 2.127 | 10.859,90 |
| 03/5/2022 | 5,2500 | 0,00% | 5,4500 | 5,4500 | 5,2000 | 447 | 2.354,50 |
| 29/4/2022 | 5,2500 | -0,94% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 28/4/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 27/4/2022 | 5,3000 | -2,75% | 5,3000 | 5,3000 | 5,2500 | 171 | 903,80 |
| 26/4/2022 | 5,4500 | 0,00% | 5,5000 | 5,5000 | 5,4500 | 137 | 751,65 |
| 21/4/2022 | 5,4500 | -1,80% | 5,4500 | 5,4500 | 5,4500 | 40 | 218,00 |
| 20/4/2022 | 5,5500 | 0,91% | 5,5000 | 5,6000 | 5,5000 | 160 | 890,00 |
| 19/4/2022 | 5,5000 | -2,65% | 5,5000 | 5,5000 | 5,5000 | 100 | 550,00 |
| 14/4/2022 | 5,6500 | -0,88% | 5,6500 | 5,7000 | 5,6500 | 362 | 2.053,40 |
| 13/4/2022 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 12/4/2022 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 11/4/2022 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 08/4/2022 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 07/4/2022 | 5,7000 | 3,64% | 5,5000 | 5,7000 | 5,5000 | 647 | 3.637,55 |
| 06/4/2022 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 05/4/2022 | 5,5000 | 0,00% | 5,4000 | 5,5000 | 5,4000 | 181 | 993,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|